Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 199.29 | 200.70 | 198.68 | 199.29 | 9,109 | -0.31(-0.16%) |
May 21, 2024 | 199.09 | 200.35 | 198.99 | 199.60 | 19,121 | +3.23(+1.64%) |
May 20, 2024 | 196.44 | 196.57 | 193.49 | 196.37 | 29,848 | -4.27(-2.13%) |
May 17, 2024 | 199.70 | 200.72 | 199.60 | 200.64 | 13,950 | -0.42(-0.21%) |
May 16, 2024 | 199.75 | 201.74 | 199.75 | 201.06 | 15,948 | +2.40(+1.21%) |
May 15, 2024 | 198.76 | 199.55 | 197.00 | 198.66 | 35,007 | -0.84(-0.42%) |
May 14, 2024 | 199.23 | 201.00 | 198.16 | 199.50 | 14,395 | +1.88(+0.95%) |
May 13, 2024 | 199.32 | 199.57 | 197.62 | 197.62 | 10,185 | -1.43(-0.72%) |
May 10, 2024 | 199.04 | 199.28 | 198.08 | 199.05 | 10,248 | -0.81(-0.41%) |
May 09, 2024 | 199.98 | 199.98 | 198.86 | 199.86 | 10,406 | -1.01(-0.50%) |
May 08, 2024 | 201.67 | 201.88 | 200.18 | 200.87 | 13,611 | -1.84(-0.91%) |
May 07, 2024 | 202.43 | 203.99 | 202.15 | 202.71 | 9,054 | +2.30(+1.15%) |
May 06, 2024 | 200.75 | 201.63 | 200.00 | 200.41 | 21,537 | -1.92(-0.95%) |
May 03, 2024 | 201.80 | 202.80 | 201.08 | 202.33 | 6,915 | +0.93(+0.46%) |
May 02, 2024 | 200.46 | 201.40 | 199.21 | 201.40 | 9,029 | +2.41(+1.21%) |
May 01, 2024 | 199.37 | 199.60 | 197.59 | 198.99 | 13,485 | -3.93(-1.94%) |
Apr 30, 2024 | 203.64 | 204.18 | 202.79 | 202.92 | 9,717 | -0.22(-0.11%) |
Apr 29, 2024 | 201.25 | 204.00 | 201.25 | 203.14 | 20,466 | +2.38(+1.19%) |
Apr 26, 2024 | 199.50 | 200.83 | 199.00 | 200.76 | 9,752 | +0.77(+0.39%) |
Apr 25, 2024 | 201.52 | 201.52 | 198.54 | 199.99 | 12,586 | -3.10(-1.53%) |
Apr 24, 2024 | 204.03 | 204.28 | 201.50 | 203.09 | 12,576 | -0.12(-0.06%) |
Apr 23, 2024 | 201.50 | 204.00 | 201.50 | 203.21 | 11,387 | +1.14(+0.56%) |
Apr 22, 2024 | 202.08 | 202.39 | 201.23 | 202.07 | 11,413 | +1.08(+0.54%) |
Apr 19, 2024 | 199.51 | 202.64 | 199.51 | 200.99 | 8,174 | +1.19(+0.59%) |
Apr 18, 2024 | 198.99 | 202.00 | 197.95 | 199.81 | 11,635 | +2.28(+1.15%) |
Apr 17, 2024 | 200.90 | 200.90 | 196.41 | 197.53 | 8,959 | -2.53(-1.27%) |
Apr 16, 2024 | 200.99 | 201.63 | 198.68 | 200.06 | 13,815 | -1.57(-0.78%) |
Apr 15, 2024 | 204.84 | 204.84 | 201.16 | 201.63 | 30,607 | +6.22(+3.18%) |
Apr 12, 2024 | 196.65 | 196.73 | 194.73 | 195.42 | 10,409 | -2.43(-1.23%) |
Apr 11, 2024 | 196.12 | 198.33 | 195.96 | 197.85 | 17,728 | -1.38(-0.69%) |
Apr 10, 2024 | 198.67 | 200.09 | 198.15 | 199.23 | 20,486 | -2.93(-1.45%) |
Apr 09, 2024 | 203.94 | 203.94 | 201.59 | 202.16 | 9,578 | -3.64(-1.77%) |
Apr 08, 2024 | 203.60 | 206.62 | 203.60 | 205.80 | 13,364 | +5.04(+2.51%) |
Apr 05, 2024 | 199.75 | 201.18 | 199.75 | 200.76 | 13,559 | -0.23(-0.11%) |
Apr 04, 2024 | 201.33 | 203.09 | 200.07 | 200.99 | 32,804 | -4.20(-2.05%) |
Apr 03, 2024 | 203.80 | 205.49 | 202.83 | 205.19 | 15,572 | -1.36(-0.66%) |
Apr 02, 2024 | 206.81 | 207.08 | 204.82 | 206.55 | 15,062 | -1.59(-0.76%) |
Apr 01, 2024 | 210.08 | 210.08 | 208.00 | 208.13 | 8,532 | -1.58(-0.75%) |
Mar 28, 2024 | 209.10 | 209.95 | 208.10 | 209.71 | 31,340 | -0.92(-0.44%) |
Mar 27, 2024 | 207.30 | 210.78 | 205.98 | 210.63 | 69,020 | +6.56(+3.22%) |
Mar 26, 2024 | 205.03 | 205.45 | 203.63 | 204.06 | 35,496 | +0.38(+0.19%) |
Mar 25, 2024 | 204.87 | 205.10 | 203.28 | 203.69 | 29,559 | +2.19(+1.08%) |
Mar 22, 2024 | 204.46 | 204.46 | 200.46 | 201.50 | 15,139 | -2.39(-1.17%) |
Mar 21, 2024 | 205.06 | 205.06 | 203.33 | 203.90 | 17,238 | +0.59(+0.29%) |
Mar 20, 2024 | 201.12 | 203.31 | 201.12 | 203.31 | 12,763 | +1.88(+0.94%) |
Mar 19, 2024 | 200.60 | 201.44 | 198.43 | 201.42 | 12,801 | +1.28(+0.64%) |
Mar 18, 2024 | 201.05 | 201.62 | 199.43 | 200.15 | 13,757 | +0.54(+0.27%) |
Mar 15, 2024 | 198.49 | 199.85 | 198.18 | 199.61 | 43,313 | +1.35(+0.68%) |
Mar 14, 2024 | 202.34 | 202.80 | 197.77 | 198.26 | 43,333 | -4.50(-2.22%) |
Mar 13, 2024 | 200.27 | 202.76 | 199.90 | 202.76 | 42,429 | +1.63(+0.81%) |
Mar 12, 2024 | 201.08 | 201.34 | 199.79 | 201.13 | 56,707 | -4.74(-2.30%) |
Mar 11, 2024 | 207.94 | 208.25 | 205.21 | 205.87 | 83,127 | -8.54(-3.98%) |
Mar 08, 2024 | 215.15 | 215.39 | 213.27 | 214.41 | 19,455 | -0.15(-0.07%) |
Mar 07, 2024 | 211.51 | 214.76 | 210.90 | 214.56 | 24,923 | +0.51(+0.24%) |
Mar 06, 2024 | 214.61 | 214.98 | 213.39 | 214.05 | 17,179 | -0.86(-0.40%) |
Mar 05, 2024 | 216.72 | 217.41 | 214.58 | 214.91 | 31,275 | -5.16(-2.34%) |
Mar 04, 2024 | 220.34 | 222.43 | 219.82 | 220.06 | 42,692 | -4.86(-2.16%) |
Mar 01, 2024 | 224.05 | 225.08 | 222.80 | 224.92 | 25,864 | +2.13(+0.96%) |
Feb 29, 2024 | 221.33 | 223.64 | 221.33 | 222.79 | 28,857 | +2.96(+1.35%) |
Feb 28, 2024 | 217.41 | 220.95 | 216.87 | 219.83 | 29,148 | -3.00(-1.35%) |
Feb 27, 2024 | 219.46 | 222.94 | 219.46 | 222.83 | 15,290 | +3.32(+1.51%) |
Feb 26, 2024 | 216.13 | 221.00 | 215.52 | 219.51 | 36,584 | +8.64(+4.10%) |
Feb 23, 2024 | 210.33 | 210.88 | 209.74 | 210.87 | 7,797 | +1.22(+0.58%) |
Feb 22, 2024 | 208.22 | 209.95 | 208.03 | 209.65 | 11,501 | +3.93(+1.91%) |
Feb 21, 2024 | 205.35 | 206.34 | 204.84 | 205.72 | 9,466 | +1.31(+0.64%) |
Feb 20, 2024 | 205.69 | 206.56 | 204.41 | 204.41 | 15,924 | -0.15(-0.07%) |
Feb 16, 2024 | 204.00 | 205.71 | 204.00 | 204.56 | 7,793 | +0.02(+0.01%) |
Feb 15, 2024 | 203.82 | 205.70 | 202.40 | 204.54 | 23,980 | -3.05(-1.47%) |
Feb 14, 2024 | 204.16 | 207.60 | 203.79 | 207.60 | 12,341 | +6.30(+3.13%) |
Feb 13, 2024 | 202.45 | 202.69 | 201.01 | 201.29 | 14,289 | -2.29(-1.13%) |
Feb 12, 2024 | 203.52 | 204.14 | 202.98 | 203.59 | 9,444 | -1.14(-0.56%) |
Feb 09, 2024 | 204.46 | 205.15 | 204.12 | 204.72 | 12,734 | +0.76(+0.37%) |
Feb 08, 2024 | 202.58 | 204.63 | 202.58 | 203.97 | 15,378 | -0.92(-0.45%) |
Feb 07, 2024 | 205.49 | 207.28 | 204.07 | 204.88 | 30,046 | -4.00(-1.91%) |
Feb 06, 2024 | 207.21 | 209.15 | 207.21 | 208.88 | 11,469 | +0.90(+0.43%) |
Feb 05, 2024 | 206.11 | 207.99 | 205.49 | 207.99 | 9,855 | +2.22(+1.08%) |
Feb 02, 2024 | 207.62 | 207.62 | 205.76 | 205.76 | 7,720 | -2.85(-1.37%) |
Feb 01, 2024 | 206.09 | 208.61 | 204.67 | 208.61 | 15,429 | +2.32(+1.13%) |
Jan 31, 2024 | 207.40 | 207.69 | 206.19 | 206.29 | 22,362 | -0.03(-0.01%) |
Jan 30, 2024 | 207.68 | 208.14 | 205.53 | 206.32 | 8,551 | -1.73(-0.83%) |
Jan 29, 2024 | 205.49 | 209.44 | 205.49 | 208.04 | 21,684 | +3.62(+1.77%) |
Jan 26, 2024 | 204.91 | 205.31 | 203.89 | 204.42 | 7,729 | -0.04(-0.02%) |
Jan 25, 2024 | 205.28 | 205.60 | 202.72 | 204.46 | 13,378 | +2.24(+1.11%) |
Jan 24, 2024 | 202.74 | 203.94 | 202.10 | 202.22 | 15,671 | -0.66(-0.32%) |
Jan 23, 2024 | 205.34 | 205.34 | 201.80 | 202.88 | 31,291 | -5.09(-2.45%) |
Jan 22, 2024 | 207.85 | 208.78 | 207.50 | 207.97 | 11,838 | -0.54(-0.26%) |
Jan 19, 2024 | 207.75 | 208.91 | 206.69 | 208.50 | 9,143 | +1.83(+0.89%) |
Jan 18, 2024 | 205.21 | 206.91 | 204.78 | 206.67 | 14,791 | +1.80(+0.88%) |
Jan 17, 2024 | 204.73 | 205.42 | 203.13 | 204.87 | 27,453 | -1.35(-0.65%) |
Jan 16, 2024 | 206.64 | 207.63 | 206.05 | 206.22 | 16,333 | +0.09(+0.04%) |
Jan 12, 2024 | 206.84 | 206.84 | 206.13 | 206.13 | 6,652 | +0.43(+0.21%) |
Jan 11, 2024 | 206.00 | 206.27 | 204.95 | 205.70 | 16,085 | +0.77(+0.37%) |
Jan 10, 2024 | 204.40 | 205.79 | 204.16 | 204.93 | 17,529 | +1.00(+0.49%) |
Jan 09, 2024 | 204.65 | 205.06 | 203.80 | 203.94 | 19,550 | -2.73(-1.32%) |
Jan 08, 2024 | 205.33 | 206.67 | 205.29 | 206.67 | 11,543 | -1.36(-0.65%) |
Jan 05, 2024 | 208.25 | 208.25 | 206.95 | 208.03 | 12,466 | +0.12(+0.06%) |
Jan 04, 2024 | 207.58 | 209.27 | 207.54 | 207.91 | 16,455 | -1.24(-0.59%) |
Jan 03, 2024 | 210.77 | 211.26 | 208.49 | 209.14 | 33,835 | -2.63(-1.24%) |
Jan 02, 2024 | 214.97 | 215.34 | 211.74 | 211.78 | 31,192 | -0.95(-0.45%) |
Dec 29, 2023 | 212.07 | 212.98 | 211.44 | 212.72 | 13,923 | +0.46(+0.22%) |
Dec 28, 2023 | 211.89 | 213.39 | 210.73 | 212.26 | 39,545 | -0.11(-0.05%) |
Dec 27, 2023 | 212.84 | 213.36 | 211.65 | 212.37 | 22,490 | -1.59(-0.74%) |
Dec 26, 2023 | 215.24 | 215.24 | 212.12 | 213.96 | 13,167 | -2.30(-1.07%) |
Dec 22, 2023 | 215.57 | 216.90 | 215.57 | 216.26 | 20,142 | +1.77(+0.82%) |
Dec 21, 2023 | 213.97 | 214.83 | 213.17 | 214.50 | 14,937 | +1.80(+0.85%) |
Dec 20, 2023 | 214.10 | 214.27 | 212.09 | 212.70 | 15,161 | -0.44(-0.21%) |
Dec 19, 2023 | 214.43 | 214.49 | 212.64 | 213.14 | 26,869 | +2.09(+0.99%) |
Dec 18, 2023 | 210.99 | 211.93 | 210.01 | 211.05 | 23,975 | +5.93(+2.89%) |
Dec 15, 2023 | 207.31 | 207.37 | 204.43 | 205.11 | 29,939 | -1.82(-0.88%) |
Dec 14, 2023 | 207.34 | 207.84 | 205.24 | 206.94 | 29,879 | -4.47(-2.11%) |
Dec 13, 2023 | 207.96 | 211.40 | 207.96 | 211.40 | 28,809 | +5.22(+2.53%) |
Dec 12, 2023 | 205.51 | 206.45 | 205.07 | 206.18 | 21,947 | +0.37(+0.18%) |
Dec 11, 2023 | 206.48 | 206.52 | 205.31 | 205.81 | 25,369 | -1.54(-0.74%) |
Dec 08, 2023 | 208.90 | 208.90 | 206.70 | 207.35 | 10,171 | -0.85(-0.41%) |
Dec 07, 2023 | 206.36 | 208.47 | 205.51 | 208.21 | 31,692 | +0.38(+0.18%) |
Dec 06, 2023 | 208.81 | 208.81 | 207.13 | 207.83 | 18,018 | +1.71(+0.83%) |
Dec 05, 2023 | 204.70 | 206.50 | 203.70 | 206.12 | 38,940 | -0.62(-0.30%) |
Dec 04, 2023 | 204.02 | 207.00 | 204.02 | 206.74 | 57,021 | +3.50(+1.72%) |
Dec 01, 2023 | 201.91 | 203.36 | 200.76 | 203.23 | 50,532 | +1.83(+0.91%) |
Nov 30, 2023 | 199.62 | 201.40 | 197.39 | 201.40 | 65,293 | -2.34(-1.15%) |
Nov 29, 2023 | 207.00 | 207.00 | 203.36 | 203.74 | 41,826 | -3.07(-1.49%) |
Nov 28, 2023 | 206.22 | 209.18 | 204.90 | 206.82 | 84,800 | -4.63(-2.19%) |
Nov 27, 2023 | 209.87 | 211.44 | 209.42 | 211.44 | 57,109 | +0.93(+0.44%) |
Nov 24, 2023 | 208.70 | 211.36 | 208.50 | 210.52 | 30,163 | +3.55(+1.72%) |
Nov 22, 2023 | 206.35 | 207.53 | 205.66 | 206.97 | 39,853 | +4.47(+2.21%) |
Nov 21, 2023 | 203.05 | 203.80 | 202.05 | 202.50 | 17,350 | +1.00(+0.49%) |
Nov 20, 2023 | 201.78 | 202.43 | 200.62 | 201.50 | 22,735 | +3.94(+1.99%) |
Nov 17, 2023 | 197.68 | 198.50 | 197.05 | 197.56 | 14,961 | +0.90(+0.46%) |
Nov 16, 2023 | 197.17 | 198.76 | 196.07 | 196.66 | 15,545 | +0.45(+0.23%) |
Nov 15, 2023 | 196.13 | 196.49 | 194.06 | 196.22 | 25,556 | -1.63(-0.82%) |
Nov 14, 2023 | 195.47 | 198.25 | 195.44 | 197.85 | 27,085 | +6.77(+3.54%) |
Nov 13, 2023 | 190.76 | 191.13 | 188.68 | 191.08 | 16,833 | +2.12(+1.12%) |
Nov 10, 2023 | 188.21 | 189.83 | 187.71 | 188.96 | 11,202 | -0.22(-0.12%) |
Nov 09, 2023 | 190.41 | 190.41 | 188.20 | 189.18 | 14,477 | -2.28(-1.19%) |
Nov 08, 2023 | 193.22 | 193.22 | 190.74 | 191.46 | 23,907 | -1.48(-0.77%) |
Nov 07, 2023 | 193.44 | 194.17 | 192.57 | 192.94 | 16,985 | -0.45(-0.23%) |
Nov 06, 2023 | 194.11 | 194.54 | 192.33 | 193.39 | 33,228 | +3.87(+2.04%) |
Nov 03, 2023 | 186.75 | 190.76 | 186.75 | 189.52 | 24,052 | +3.94(+2.12%) |
Nov 02, 2023 | 187.54 | 187.63 | 184.01 | 185.58 | 51,354 | -2.52(-1.34%) |
Nov 01, 2023 | 186.71 | 188.10 | 185.72 | 188.10 | 23,732 | +2.47(+1.33%) |
Oct 31, 2023 | 186.08 | 186.08 | 184.21 | 185.63 | 27,543 | +0.39(+0.21%) |
Oct 30, 2023 | 185.04 | 185.78 | 184.32 | 185.24 | 23,410 | +0.20(+0.11%) |
Oct 27, 2023 | 185.72 | 186.55 | 183.98 | 185.04 | 18,844 | +0.42(+0.23%) |
Oct 26, 2023 | 183.48 | 185.51 | 182.92 | 184.62 | 31,741 | -3.45(-1.84%) |
Oct 25, 2023 | 187.04 | 188.49 | 185.96 | 188.08 | 29,313 | +2.02(+1.09%) |
Oct 24, 2023 | 186.08 | 186.60 | 185.18 | 186.06 | 40,833 | -1.89(-1.01%) |
Oct 23, 2023 | 188.16 | 189.59 | 187.40 | 187.95 | 37,987 | -2.63(-1.38%) |
Oct 20, 2023 | 192.51 | 192.67 | 189.89 | 190.57 | 19,998 | -1.60(-0.83%) |
Oct 19, 2023 | 194.44 | 194.44 | 191.03 | 192.18 | 29,586 | -2.64(-1.35%) |
Oct 18, 2023 | 192.67 | 195.89 | 191.28 | 194.81 | 36,685 | +1.21(+0.63%) |
Oct 17, 2023 | 191.04 | 195.46 | 190.41 | 193.60 | 49,154 | -0.66(-0.34%) |
Oct 16, 2023 | 201.72 | 200.11 | 194.21 | 194.26 | 110,163 | -16.59(-7.87%) |
Oct 13, 2023 | 212.04 | 213.91 | 209.53 | 210.85 | 31,084 | -0.01(-0.00%) |
Oct 12, 2023 | 211.84 | 212.88 | 209.43 | 210.86 | 19,127 | -2.77(-1.29%) |
Oct 11, 2023 | 212.01 | 214.73 | 210.19 | 213.62 | 46,742 | +8.59(+4.19%) |
Oct 10, 2023 | 205.45 | 207.22 | 204.02 | 205.03 | 32,463 | +2.55(+1.26%) |
Oct 09, 2023 | 198.94 | 203.92 | 196.10 | 202.49 | 91,805 | -4.64(-2.24%) |
Oct 06, 2023 | 202.41 | 208.31 | 202.41 | 207.12 | 28,650 | +3.28(+1.61%) |
Oct 05, 2023 | 203.04 | 204.45 | 202.72 | 203.85 | 9,389 | +2.01(+1.00%) |
Oct 04, 2023 | 200.19 | 202.20 | 200.19 | 201.84 | 16,144 | +2.73(+1.37%) |
Oct 03, 2023 | 200.24 | 201.02 | 198.93 | 199.10 | 9,621 | -1.45(-0.72%) |
Oct 02, 2023 | 200.55 | 201.84 | 200.09 | 200.55 | 18,520 | +4.00(+2.04%) |
Sep 29, 2023 | 196.77 | 197.89 | 195.17 | 196.55 | 8,884 | +0.06(+0.03%) |
Sep 28, 2023 | 195.58 | 197.03 | 194.96 | 196.49 | 22,178 | +1.77(+0.91%) |
Sep 27, 2023 | 198.49 | 198.66 | 194.73 | 194.73 | 14,133 | -4.79(-2.40%) |
Sep 26, 2023 | 200.82 | 201.06 | 198.83 | 199.52 | 11,362 | -1.41(-0.70%) |
Sep 25, 2023 | 200.31 | 201.04 | 199.78 | 200.93 | 8,387 | +1.07(+0.54%) |
Sep 22, 2023 | 199.33 | 200.62 | 199.33 | 199.86 | 7,940 | +0.38(+0.19%) |
Sep 21, 2023 | 200.55 | 200.93 | 199.34 | 199.48 | 15,581 | -1.15(-0.57%) |
Sep 20, 2023 | 200.50 | 200.89 | 199.36 | 200.63 | 7,616 | -0.06(-0.03%) |
Sep 19, 2023 | 200.05 | 201.03 | 198.69 | 200.69 | 7,669 | +0.41(+0.20%) |
Sep 18, 2023 | 196.07 | 200.74 | 196.07 | 200.29 | 25,739 | +2.11(+1.07%) |
Sep 15, 2023 | 200.54 | 200.74 | 198.17 | 198.17 | 13,573 | -1.76(-0.88%) |
Sep 14, 2023 | 197.51 | 199.93 | 197.17 | 199.93 | 14,542 | +0.87(+0.44%) |
Sep 13, 2023 | 197.60 | 199.90 | 197.49 | 199.06 | 10,119 | +1.08(+0.55%) |
Sep 12, 2023 | 197.78 | 198.37 | 196.15 | 197.97 | 19,213 | -1.53(-0.77%) |
Sep 11, 2023 | 199.37 | 199.50 | 197.83 | 199.50 | 8,545 | +1.79(+0.90%) |
Sep 08, 2023 | 196.87 | 197.75 | 196.09 | 197.72 | 14,409 | +0.47(+0.24%) |
Sep 07, 2023 | 196.73 | 197.68 | 196.52 | 197.25 | 8,681 | +1.22(+0.62%) |
Sep 06, 2023 | 198.59 | 198.59 | 195.17 | 196.03 | 13,774 | -3.94(-1.97%) |
Sep 05, 2023 | 203.19 | 203.19 | 199.58 | 199.97 | 14,766 | +3.82(+1.95%) |
Sep 01, 2023 | 196.97 | 196.97 | 195.62 | 196.15 | 7,643 | +0.30(+0.15%) |
Aug 31, 2023 | 197.25 | 197.25 | 194.97 | 195.85 | 14,595 | -3.72(-1.87%) |
Aug 30, 2023 | 199.18 | 200.12 | 198.71 | 199.57 | 9,731 | +1.02(+0.51%) |
Aug 29, 2023 | 196.77 | 198.85 | 196.05 | 198.55 | 13,727 | +0.72(+0.36%) |
Aug 28, 2023 | 196.97 | 197.83 | 195.77 | 197.83 | 18,272 | +2.26(+1.16%) |
Aug 25, 2023 | 195.81 | 196.57 | 193.87 | 195.57 | 12,050 | +0.53(+0.27%) |
Aug 24, 2023 | 196.28 | 196.28 | 192.47 | 195.04 | 51,779 | -3.42(-1.73%) |
Aug 23, 2023 | 195.40 | 198.67 | 195.40 | 198.47 | 13,921 | +2.92(+1.49%) |
Aug 22, 2023 | 195.71 | 196.28 | 194.52 | 195.55 | 20,627 | -2.60(-1.31%) |
Aug 21, 2023 | 199.95 | 199.95 | 196.86 | 198.15 | 17,172 | -1.51(-0.76%) |
Aug 18, 2023 | 198.69 | 201.93 | 198.56 | 199.66 | 16,059 | -0.25(-0.12%) |
Aug 17, 2023 | 203.02 | 203.02 | 199.09 | 199.91 | 24,964 | -5.20(-2.54%) |
Aug 16, 2023 | 204.25 | 207.47 | 204.25 | 205.11 | 12,546 | +2.43(+1.20%) |
Aug 15, 2023 | 206.64 | 206.64 | 200.71 | 202.68 | 22,127 | -1.68(-0.82%) |
Aug 14, 2023 | 206.41 | 206.41 | 203.73 | 204.36 | 18,506 | -3.32(-1.60%) |
Aug 11, 2023 | 206.89 | 208.15 | 206.73 | 207.67 | 6,480 | -0.39(-0.19%) |
Aug 10, 2023 | 207.92 | 210.04 | 206.58 | 208.06 | 16,658 | -4.64(-2.18%) |
Aug 09, 2023 | 214.07 | 215.62 | 211.22 | 212.70 | 23,123 | +5.47(+2.64%) |
Aug 08, 2023 | 208.69 | 208.69 | 205.63 | 207.23 | 18,484 | -3.94(-1.87%) |
Aug 07, 2023 | 212.00 | 212.48 | 208.70 | 211.17 | 15,230 | +2.42(+1.16%) |
Aug 04, 2023 | 209.74 | 211.24 | 208.75 | 208.75 | 11,112 | -0.74(-0.36%) |
Aug 03, 2023 | 209.44 | 209.49 | 207.26 | 209.49 | 8,412 | -0.96(-0.46%) |
Aug 02, 2023 | 211.38 | 211.40 | 209.03 | 210.45 | 8,845 | -2.36(-1.11%) |
Aug 01, 2023 | 211.97 | 213.94 | 211.18 | 212.81 | 24,493 | +2.11(+1.00%) |
Jul 31, 2023 | 208.11 | 211.50 | 208.11 | 210.70 | 28,231 | +8.57(+4.24%) |
Jul 28, 2023 | 201.34 | 202.79 | 199.16 | 202.13 | 15,685 | +0.72(+0.35%) |
Jul 27, 2023 | 203.25 | 203.25 | 200.30 | 201.42 | 14,063 | -0.45(-0.22%) |
Jul 26, 2023 | 199.82 | 202.62 | 199.19 | 201.87 | 13,536 | +2.11(+1.05%) |
Jul 25, 2023 | 202.13 | 202.13 | 195.35 | 199.76 | 73,669 | -9.98(-4.76%) |
Jul 24, 2023 | 211.77 | 211.90 | 208.88 | 209.74 | 20,631 | -4.56(-2.13%) |
Jul 21, 2023 | 214.52 | 215.26 | 213.35 | 214.29 | 7,013 | -0.23(-0.11%) |
Jul 20, 2023 | 215.71 | 216.67 | 212.91 | 214.52 | 17,068 | -5.64(-2.56%) |
Jul 19, 2023 | 218.43 | 223.60 | 218.26 | 220.16 | 31,969 | +8.15(+3.84%) |
Jul 18, 2023 | 212.05 | 213.35 | 210.86 | 212.01 | 19,227 | +2.03(+0.97%) |
Jul 17, 2023 | 208.66 | 209.98 | 208.22 | 209.98 | 19,476 | +4.24(+2.06%) |
Jul 14, 2023 | 206.12 | 206.31 | 204.94 | 205.74 | 9,091 | -1.06(-0.51%) |
Jul 13, 2023 | 206.71 | 208.22 | 205.53 | 206.80 | 17,982 | +3.87(+1.91%) |
Jul 12, 2023 | 203.81 | 203.81 | 201.20 | 202.93 | 15,289 | -1.88(-0.92%) |
Jul 11, 2023 | 205.35 | 205.35 | 201.97 | 204.80 | 21,775 | -3.97(-1.90%) |
Jul 10, 2023 | 207.48 | 208.87 | 206.92 | 208.78 | 9,620 | +1.66(+0.80%) |
Jul 07, 2023 | 208.75 | 209.54 | 207.12 | 207.12 | 9,743 | -0.87(-0.42%) |
Jul 06, 2023 | 208.49 | 208.88 | 206.00 | 207.99 | 15,497 | -2.19(-1.04%) |
Jul 05, 2023 | 210.28 | 211.57 | 209.84 | 210.18 | 12,948 | -2.06(-0.97%) |
Jul 03, 2023 | 211.99 | 212.94 | 210.67 | 212.24 | 16,993 | +4.79(+2.31%) |
Jun 30, 2023 | 208.46 | 208.91 | 206.82 | 207.45 | 7,086 | -0.99(-0.48%) |
Jun 29, 2023 | 209.22 | 209.22 | 207.76 | 208.45 | 14,118 | +0.68(+0.32%) |
Jun 28, 2023 | 207.20 | 208.04 | 205.88 | 207.77 | 12,012 | +0.70(+0.34%) |
Jun 27, 2023 | 208.31 | 208.51 | 205.84 | 207.07 | 15,578 | +0.22(+0.11%) |
Jun 26, 2023 | 207.49 | 208.29 | 205.62 | 206.85 | 11,273 | -2.24(-1.07%) |
Jun 23, 2023 | 209.58 | 209.74 | 208.62 | 209.09 | 16,115 | -0.49(-0.23%) |
Jun 22, 2023 | 210.48 | 212.63 | 209.23 | 209.58 | 16,063 | -0.41(-0.19%) |
Jun 21, 2023 | 208.57 | 210.65 | 207.49 | 209.99 | 13,997 | +2.16(+1.04%) |
Jun 20, 2023 | 205.22 | 208.31 | 205.22 | 207.83 | 18,276 | +3.74(+1.83%) |
Jun 16, 2023 | 206.65 | 206.65 | 203.39 | 204.08 | 56,453 | -0.37(-0.18%) |
Jun 15, 2023 | 203.42 | 206.53 | 203.42 | 204.45 | 26,940 | +1.47(+0.72%) |
Jun 14, 2023 | 203.86 | 205.52 | 202.12 | 202.98 | 24,972 | -5.08(-2.44%) |
Jun 13, 2023 | 208.89 | 209.00 | 206.55 | 208.06 | 18,792 | -0.73(-0.35%) |
Jun 12, 2023 | 208.91 | 209.97 | 207.30 | 208.80 | 46,790 | +4.27(+2.09%) |
Jun 09, 2023 | 202.44 | 204.98 | 202.44 | 204.53 | 23,978 | +3.15(+1.56%) |
Jun 08, 2023 | 202.44 | 202.73 | 201.28 | 201.38 | 10,240 | -1.37(-0.67%) |
Jun 07, 2023 | 202.64 | 203.63 | 201.89 | 202.75 | 41,428 | +4.97(+2.51%) |
Jun 06, 2023 | 198.69 | 198.95 | 196.37 | 197.77 | 17,150 | +3.38(+1.74%) |
Jun 05, 2023 | 194.85 | 195.41 | 193.34 | 194.40 | 20,335 | -0.45(-0.23%) |
Jun 02, 2023 | 196.10 | 196.11 | 194.41 | 194.84 | 13,893 | +0.28(+0.14%) |